Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Capgemini SE logo
CAP.PA
Capgemini SE
13:12:21
89.1 €
0.0000 (%0.00)
Previous Close: 89
Day Low₺88.06
Day High₺90.1
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CAP.PA: Capgemini SE Historical Data

1995 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.987
CLOSE 22.0165

Low

LOW 17.64

High

HIGH 26.35
DATEOPENHIGHLOWCLOSE
01/03/199524.5224.5224.0824.37
01/04/199524.3724.3724.0824.28
01/05/199524.2324.2323.0823.5
01/06/199523.4823.4823.0923.48
01/09/199523.4823.5123.0823.25
01/10/199523.0523.3622.8523.36
01/11/199523.3623.512323.35
01/12/199523.323.6323.2323.56
01/13/199523.5123.5123.1523.36
01/16/199523.3523.5923.0923.57
01/17/199523.5723.592323.25
01/18/199522.9623.0822.2222.65
01/19/199522.2422.5120.821.62
01/20/199521.4721.4720.7820.97
01/23/199520.7820.7820.2120.43
01/24/199520.4620.6220.2420.4
01/25/199520.5821.2620.5821.06
01/26/199521.2921.3620.9621.32
01/27/199521.3622.3621.3621.79
01/30/199522.4322.4321.9322.36
01/31/199522.2222.2221.7221.98
02/01/199522.0122.0721.6922.07
02/02/199521.9321.9321.1121.43
02/03/199520.9721.520.7221.5
02/06/199521.522.2221.322.22
02/07/199522.2222.3621.822.22
02/08/199522.0722.5122.0722.43
02/09/199522.2222.7922.2222.79
02/10/199522.9624.0722.9623.62
02/13/199523.5123.7222.5123.72
02/14/199523.9524.823.824.55
02/15/199524.3724.9424.2324.93
02/16/199525.0925.0924.6824.8
02/17/199524.9324.9424.6324.86
02/20/199524.824.9324.6524.8
02/21/199524.8524.9124.5524.61
02/22/199524.6524.6524.124.52
02/23/199524.3724.4924.3724.37
02/24/199524.3724.5224.2624.37
02/27/199524.3724.3723.8324.23
02/28/199523.8324.223.6623.78
03/01/199523.824.0123.7223.8
03/02/199523.7223.823.6523.68
03/03/199523.6523.6923.3823.62
03/06/199523.3623.5423.1523.5
03/07/199523.2323.5123.2323.5
03/08/199523.3623.6923.1523.44
03/09/199523.6324.1623.4424.16
03/10/199523.924.323.924.28
03/13/199524.3524.3723.6624.01
03/14/199523.824.323.824.23
03/15/199524.3724.524.2524.37
03/16/199524.3724.3723.824.37
03/17/199524.5224.5224.1724.37
03/20/199524.3524.524.0224.44
03/21/199524.2524.3724.2524.37
03/22/199523.824.3523.824.08
03/23/199524.2324.2323.6523.8
03/24/199523.6523.82323.63
03/27/199523.9524.223.5124.2
03/28/199524.224.3723.9524.34
03/29/199524.2325.0724.2324.89
03/30/199524.825.2224.824.94
03/31/199524.5224.9424.3724.94
04/03/199524.8824.8823.9524.28
04/04/199524.4424.9423.9824.94
04/05/199524.9425.0924.824.88
04/06/199524.9425.6624.9425.37
04/07/199525.2925.3624.825.09
04/10/199525.0925.2324.825.07
04/11/199524.9424.9424.5824.94
04/12/199524.6524.9424.2324.65
04/13/199524.825.8124.825.76
04/18/199525.0925.9525.0925.84
04/19/199525.9325.9525.3925.4
04/20/199525.5225.8125.1625.16
04/21/199525.3725.7225.125.66
04/24/199525.5225.925.3725.81
04/25/199525.9526.2925.7326.09
04/26/199525.9526.3525.9525.95
04/27/199525.8126.0925.6325.95
04/28/199525.9625.9625.6625.81
05/02/199525.9526.1525.7326.15
05/03/199525.9526.1425.9525.95
05/04/199525.9526.0925.4625.66
05/05/199525.6625.6625.0925.51
05/09/199525.6625.8125.0925.37
05/10/199525.3625.3724.324.64
05/11/199524.824.9424.5824.94
05/12/199524.9425.2324.6725.23
05/15/199524.9425.2224.6525.09
05/16/199525.0925.2324.6825.07
05/17/199524.9424.9424.4624.88
05/18/199525.0725.2324.725.23
05/19/199524.5325.2324.5325.09
05/22/199524.8525.0924.6725
05/23/199524.7325.2324.7325.09
05/24/199525.0925.5224.7725.3
05/26/199525.0925.8124.825.52
05/29/199525.5225.5225.125.45
05/30/199525.3725.6425.0225.16
05/31/199525.2225.2224.8225.09
06/01/199524.825.0724.4124.8
06/02/199524.824.824.2324.37
06/06/199524.3724.3723.9924.08
06/07/199524.0824.3524.0124.23
06/08/199524.2324.2324.0124.23
06/09/199524.0124.2323.5123.72
06/12/199523.5923.5922.8223.05
06/13/199523.0823.322.8223
06/14/1995232322.2422.34
06/15/199522.5122.5122.2222.4
06/16/199522.3522.5122.2222.51
06/19/199522.2622.2621.5221.96
06/20/199521.9622.2221.9322.02
06/21/199522.0122.0521.9522.01
06/22/199522.0122.2221.9522.22
06/23/199522.122.1521.7222.06
06/26/199522.0722.0720.8621.46
06/27/199521.6521.6521.1421.29
06/28/199520.8621.220.6621.2
06/29/199521.5521.5521.2321.5
06/30/199521.521.521.3621.5
07/03/199521.521.6321.3621.58
07/04/199521.6522.0421.621.6
07/05/199522.0522.7922.0522.49
07/06/199522.5122.5121.9322.1
07/07/199522.0722.4522.0722.35
07/10/199522.2223.0622.2222.94
07/11/199522.7922.9222.3522.63
07/12/199522.3622.3621.7922.36
07/13/199522.2422.5722.2222.36
07/17/199522.3622.5122.0722.35
07/18/199522.1522.3422.0122.07
07/19/199521.7422.321.3622.22
07/20/199521.2222.0121.2222.01
07/21/199521.622.0521.5821.93
07/24/199521.9322.0721.5821.93
07/25/199521.9321.9321.5821.93
07/26/199521.8621.9221.2921.49
07/27/199521.2321.472121.08
07/28/199521.2221.4720.8621.36
07/31/199521.4321.4321.0821.35
08/01/199521.4321.4321.121.16
08/02/199521.0921.620.7820.78
08/03/199520.9320.9320.520.76
08/04/199520.7220.7820.6420.78
08/07/199520.7620.7620.6420.75
08/08/199520.6920.7820.6920.72
08/09/199520.6720.720.4520.69
08/10/199520.6420.642020.07
08/11/199519.9220.0719.6420.07
08/16/199519.9520.0319.7919.92
08/17/199519.7919.9219.6119.79
08/18/199519.7919.7919.6419.79
08/21/199519.6719.9119.6419.83
08/22/199519.7919.8719.519.64
08/24/199519.3519.3519.119.34
08/25/199519.2319.3518.9919.07
08/28/199518.9318.9518.2418.54
08/29/199518.518.9218.3918.92
08/30/199518.918.9918.6318.68
08/31/199518.7818.7818.3818.38
09/01/199518.4418.918.2918.86
09/04/199518.8719.2118.8619.01
09/05/199519.1419.6819.1419.51
09/06/199519.7920.0419.6119.79
09/07/199519.519.8719.3819.62
09/08/199519.5819.5818.9519.21
09/11/199519.3519.3518.4418.78
09/12/199518.6319.1418.5419.14
09/13/199519.1419.5719.1419.57
09/14/199519.6219.6219.0719.35
09/15/199518.8619.0718.7218.92
09/18/199518.8119.3118.7418.88
09/19/199518.7219.0518.7218.92
09/20/199519.0719.1418.7818.89
09/21/199518.4818.4818.1918.41
09/22/199518.3318.4217.9918.26
09/25/199518.518.5618.1418.35
09/26/199518.2719.518.2719.49
09/27/199519.3719.519.1919.32
09/28/199519.3520.0619.1420
09/29/199519.6419.9219.6419.79
10/02/199519.7920.3919.7920.39
10/03/199520.2121.120.2120.89
10/04/199520.9320.9320.2120.24
10/05/199520.2320.6420.1520.29
10/06/199520.1520.1519.5519.64
10/09/199519.922019.6519.77
10/10/199519.6119.9219.6119.82
10/11/199519.5719.9219.3719.62
10/12/199519.3519.6419.3519.43
10/13/199519.3519.9219.3519.71
10/16/199519.6119.9219.6119.79
10/17/199519.6420.519.6420.42
10/18/199520.1420.3619.7119.92
10/19/199519.9219.9219.4419.64
10/20/199519.6419.9219.3519.79
10/23/199519.7119.7118.819.07
10/24/199519.2119.3518.8119.26
10/25/199519.519.8819.2119.28
10/26/199519.2819.2818.5118.63
10/27/199518.4418.7118.0618.24
10/30/199518.6318.9218.5218.92
10/31/199519.1919.3519.1419.35
11/02/199519.519.519.2219.35
11/03/199519.3519.4118.9919.21
11/06/199519.1919.3518.518.77
11/07/199519.0720.0119.0719.92
11/08/199520.0920.0919.5819.74
11/09/199519.5819.5818.6319.35
11/10/199519.0719.3518.8119.21
11/13/199518.9319.2118.8718.96
11/14/199518.9218.9918.6618.78
11/15/199518.8619.1918.8619.07
11/16/199519.3519.6419.119.5
11/17/199519.5119.719.1119.43
11/20/199519.6219.7919.4719.64
11/21/199519.6420.519.6420.3
11/22/199520.3621.0820.3620.86
11/23/199521.1421.9120.8921.91
11/24/199521.7222.0421.5821.79
11/27/199521.9522.0621.521.71
11/28/199521.9221.9221.5621.74
11/29/199521.6521.6521.521.63
11/30/199521.521.521.3221.36
12/01/199521.3621.6221.2921.29
12/04/199521.0821.0820.8620.87
12/05/199521.0821.1420.8621.02
12/06/199521.0821.0820.7820.93
12/07/199520.9121.1920.8121
12/08/199521.0821.0820.8420.9
12/11/199520.92120.8120.86
12/12/199520.821.220.6421.2
12/13/199521.0821.0820.5320.53
12/14/199520.7820.9320.6720.67
12/15/199520.7820.7820.520.7
12/18/199520.6720.719.2119.68
12/19/199518.7819.518.6319.5
12/20/199519.519.517.6418.5
12/21/199518.518.9218.2118.77
12/22/199518.3519.518.3519.5
12/26/199519.3520.0719.1319.79
12/27/199519.7919.9219.4319.79
12/28/199519.519.8719.3819.85
12/29/199519.8519.8519.519.79